Dark

TSM20271217C450
TSM Dec 17 2027 450.00 Call (TSM271217C00450000)
option OPRA

EOD

Jul 30, 2026

77.26+17.541%(+11.53)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	73.5900	77.5000	73.5900	77.2600	+17.541%	11	1,289	0.000%
2026-07-29	67.5200	67.5200	65.7300	65.7300	-15.623%	3	1,283	+17.541%
2026-07-28	73.1700	77.9000	73.1700	77.9000	-2.136%	11	1,284	-0.822%
2026-07-27	80.3500	80.5000	78.0000	79.6000	-8.977%	4	1,279	-2.940%
2026-07-24	86.4900	87.4500	86.4900	87.4500	-9.566%	2	1,279	-11.652%
2026-07-23	94.0500	96.7000	94.0500	96.7000	+0.207%	4	1,277	-20.103%
2026-07-21	95.5000	96.5000	95.5000	96.5000	+11.111%	2	1,275	-19.938%
2026-07-20	86.8200	87.2800	86.7500	86.8500	+2.225%	4	1,277	-11.042%
2026-07-17	76.7600	84.9600	76.6800	84.9600	-3.179%	47	1,275	-9.063%
2026-07-16	89.0000	89.0000	87.3000	87.7500	-4.909%	8	1,277	-11.954%
2026-07-15	97.8500	97.8500	92.2800	92.2800	-10.408%	2	1,277	-16.277%
2026-07-14	103.0000	103.0000	103.0000	103.0000	-4.859%	3	1,278	-24.990%
2026-07-13	112.0000	112.0000	106.9000	108.2600	-8.872%	5	1,275	-28.635%
2026-07-09	118.7000	118.8000	118.7000	118.8000	+1.817%	10	1,275	-34.966%
2026-07-08	116.6800	116.6800	116.6800	116.6800	+5.736%	2	1,275	-33.785%
2026-07-07	110.3000	110.3500	110.3000	110.3500	-14.258%	10	1,273	-29.986%
2026-07-06	127.0000	129.8300	127.0000	128.7000	+5.302%	34	1,273	-39.969%
2026-07-02	121.8800	122.2200	121.8800	122.2200	+1.740%	2	1,302	-36.786%
2026-07-01	128.1700	128.1700	120.1300	120.1300	-13.638%	18	1,302	-35.686%
2026-06-30	139.1000	139.1000	139.1000	139.1000	+12.422%	5	1,287	-44.457%
2026-06-29	116.4500	123.7300	116.4500	123.7300	+17.838%	3	1,292	-37.558%
2026-06-26	105.8200	107.2000	105.0000	105.0000	-9.028%	5	1,291	-26.419%
2026-06-24	119.2500	119.2500	115.4200	115.4200	-5.780%	7	1,294	-33.062%
2026-06-23	121.2200	122.5000	121.2200	122.5000	-12.218%	5	1,289	-36.931%
2026-06-22	137.3200	139.5500	137.3200	139.5500	+6.698%	11	1,290	-44.636%
2026-06-18	122.2000	130.7900	122.2000	130.7900	+14.617%	15	1,291	-40.928%
2026-06-17	114.1100	114.1100	114.1100	114.1100	+4.698%	3	1,291	-32.293%
2026-06-16	110.1400	110.1400	108.9900	108.9900	-5.881%	11	1,291	-29.113%
2026-06-15	113.8300	115.8000	113.8300	115.8000	+9.972%	2	1,296	-33.282%
2026-06-12	105.3000	105.3000	105.3000	105.3000	+2.732%	1	1,296	-26.629%
2026-06-11	102.5000	104.3500	98.5600	102.5000	+4.061%	13	1,296	-24.624%
2026-06-10	98.5000	98.5000	98.5000	98.5000	-6.529%	1	1,285	-21.563%
2026-06-09	113.4000	113.4000	96.5000	105.3800	-2.281%	30	1,285	-26.684%
2026-06-08	107.7500	107.8400	107.7500	107.8400	+8.458%	8	1,308	-28.357%
2026-06-05	104.0000	104.0000	99.4300	99.4300	-16.036%	20	1,315	-22.297%
2026-06-04	118.4200	118.4200	118.4200	118.4200	+1.989%	1	1,301	-34.758%
2026-06-03	118.6400	118.6400	116.1100	116.1100	-1.099%	2	1,301	-33.460%
2026-06-02	114.7200	117.4000	114.7200	117.4000	+3.875%	10	1,302	-34.191%
2026-06-01	106.1300	113.0200	106.1300	113.0200	+18.123%	27	1,299	-31.640%
2026-05-29	95.6800	95.6800	95.6800	95.6800	-4.022%	1	1,300	-19.252%
2026-05-28	98.2400	99.6900	98.2400	99.6900	+3.274%	5	1,300	-22.500%
2026-05-27	97.6200	97.6300	96.5300	96.5300	+6.722%	6	1,302	-19.963%
2026-05-26	90.0000	90.4500	90.0000	90.4500	+7.067%	33	1,301	-14.583%
2026-05-22	86.8000	86.8000	84.4800	84.4800	-3.396%	2	1,296	-8.546%
2026-05-21	85.4000	87.4500	85.4000	87.4500	+4.182%	3	1,295	-11.652%
2026-05-20	83.0000	83.9400	83.0000	83.9400	+7.615%	3	1,295	-7.958%
2026-05-19	77.5000	80.0000	77.3100	78.0000	-3.394%	13	1,296	-0.949%
2026-05-18	82.2000	82.3500	79.9400	80.7400	-8.562%	8	1,296	-4.310%
2026-05-15	87.4900	88.3000	87.4900	88.3000	-8.021%	2	1,296	-12.503%
2026-05-14	96.0000	96.0000	96.0000	96.0000	+20.271%	1	1,300	-19.521%
2026-05-13	80.5000	80.5000	79.5000	79.8200	-0.350%	8	1,301	-3.207%
2026-05-12	79.6500	80.1000	79.6500	80.1000	-6.632%	21	1,301	-3.546%
2026-05-11	86.5500	86.5500	85.7900	85.7900	-7.901%	5	1,301	-9.943%
2026-05-08	91.5000	93.1500	91.5000	93.1500	+1.415%	2	1,301	-17.059%
2026-05-07	92.9300	92.9300	91.8500	91.8500	-2.287%	2	1,301	-15.885%
2026-05-06	88.5000	94.0000	88.5000	94.0000	+14.985%	5	1,302	-17.809%
2026-05-05	81.7500	81.7500	81.7500	81.7500	-3.483%	1	1,302	-5.492%
2026-05-04	84.7000	84.7000	84.7000	84.7000	+2.270%	5	1,303	-8.784%
2026-05-01	82.5000	84.1000	82.4900	82.8200	+1.000%	26	1,286	-6.713%
2026-04-30	78.2200	82.0000	77.0000	82.0000	+2.500%	30	1,286	-5.780%
2026-04-29	80.0000	80.0000	80.0000	80.0000	-2.081%	1	1,274	-3.425%
2026-04-28	81.8600	83.1000	81.7000	81.7000	-7.537%	5	1,274	-5.435%
2026-04-27	92.1200	92.1200	86.9000	88.3600	+3.104%	17	1,274	-12.562%
2026-04-24	83.0400	89.2200	83.0400	85.7000	+17.237%	24	1,271	-9.848%
2026-04-23	73.1000	73.1000	73.1000	73.1000	+5.059%	4	1,250	+5.691%
2026-04-22	65.4500	69.5800	65.3500	69.5800	+11.757%	87	1,253	+11.038%
2026-04-21	63.2500	63.3000	62.2600	62.2600	-0.638%	15	1,263	+24.093%
2026-04-20	62.6600	62.6600	62.6600	62.6600	+0.016%	15	1,263	+23.300%
2026-04-16	65.5400	65.5400	62.6500	62.6500	-11.135%	16	1,263	+23.320%
2026-04-15	70.5000	70.5000	70.5000	70.5000	-2.083%	2	1,257	+9.589%
2026-04-14	70.0000	72.0000	69.6000	72.0000	+7.463%	3	1,257	+7.306%
2026-04-13	64.6500	67.0000	64.6500	67.0000	-2.503%	2	1,257	+15.313%
2026-04-10	69.2000	70.8200	68.7200	68.7200	+9.270%	14	1,257	+12.427%
2026-04-08	61.9000	62.8900	61.9000	62.8900	+17.332%	15	1,257	+22.849%
2026-04-07	52.5000	53.6000	52.2900	53.6000	-3.510%	7	1,256	+44.142%
2026-04-01	57.7400	57.7400	55.5500	55.5500	+6.072%	19	1,255	+39.082%
2026-03-31	46.4200	52.3700	46.4200	52.3700	+18.431%	43	1,245	+47.527%
2026-03-30	45.4000	45.4000	44.2200	44.2200	-6.512%	52	1,215	+74.717%
2026-03-27	47.3000	47.3000	47.3000	47.3000	-3.371%	70	1,095	+63.340%
2026-03-26	51.3800	51.3800	48.6500	48.9500	-13.911%	36	1,160	+57.835%
2026-03-25	56.8600	56.8600	56.8600	56.8600	+5.806%	1	1,166	+35.878%
2026-03-24	53.7300	53.7500	53.7200	53.7400	+2.459%	23	1,166	+43.766%
2026-03-23	52.7100	53.0000	52.4500	52.4500	-2.146%	41	1,149	+47.302%
2026-03-18	53.4000	53.6000	53.4000	53.6000	+0.093%	15	1,146	+44.142%
2026-03-16	53.5500	53.5500	53.5500	53.5500	+3.179%	3	1,149	+44.276%
2026-03-13	51.9000	51.9000	51.9000	51.9000	-11.206%	1	1,146	+48.863%
2026-03-11	58.4500	58.4500	58.4500	58.4500	+1.300%	1	1,147	+32.181%
2026-03-10	57.7000	57.7000	57.7000	57.7000	+2.414%	1	1,147	+33.899%
2026-03-09	55.0200	56.5000	54.3300	56.3400	-7.639%	8	1,147	+37.132%
2026-03-05	61.8500	61.8500	61.0000	61.0000	-5.426%	9	1,147	+26.656%
2026-03-04	64.4900	64.5000	64.1400	64.5000	+1.224%	4	1,142	+19.783%
2026-03-03	63.4600	63.7700	63.4600	63.7200	-16.706%	19	1,141	+21.249%
2026-02-27	75.6500	76.5000	75.6500	76.5000	+0.131%	20	1,145	+0.993%
2026-02-26	81.9300	81.9300	74.3500	76.4000	-8.063%	110	1,145	+1.126%
2026-02-25	84.3900	84.5000	83.1000	83.1000	+0.874%	57	1,113	-7.028%
2026-02-24	81.7300	84.1000	81.7300	82.3800	+16.028%	43	1,113	-6.215%
2026-02-23	70.7500	72.1500	70.7500	71.0000	-1.798%	48	1,119	+8.817%
2026-02-20	72.0000	72.3000	71.2900	72.3000	+9.132%	6	1,137	+6.860%
2026-02-19	66.2500	66.2500	66.2500	66.2500	-5.018%	9	1,139	+16.619%
2026-02-18	69.7000	69.7500	69.7000	69.7500	+1.632%	2	1,136	+10.767%
2026-02-17	69.0500	69.0500	68.4500	68.6300	-4.215%	7	1,137	+12.575%
2026-02-13	71.4100	71.6500	70.4000	71.6500	-3.110%	11	1,133	+7.830%
2026-02-12	73.9500	73.9500	73.9500	73.9500	+2.609%	5	1,133	+4.476%
2026-02-11	71.1700	72.9000	70.1500	72.0700	+15.441%	49	1,138	+7.201%
2026-02-10	60.2300	63.3700	60.2300	62.4300	+5.814%	68	1,125	+23.755%
2026-02-09	60.0000	60.0000	59.0000	59.0000	+7.664%	3	1,143	+30.949%
2026-02-06	54.0000	54.8000	54.0000	54.8000	+5.914%	10	1,144	+40.985%
2026-02-03	51.7900	51.7900	51.7400	51.7400	+1.252%	2	1,140	+49.324%
2026-02-02	51.1000	51.1000	51.1000	51.1000	+1.088%	1	1,139	+51.194%
2026-01-29	50.5500	50.5500	50.5500	50.5500	+5.094%	25	1,138	+52.839%
2026-01-27	48.1000	48.1000	48.1000	48.1000	+1.434%	1	1,163	+60.624%
2026-01-26	47.0600	48.0500	47.0600	47.4200	+2.796%	4	1,163	+62.927%
2026-01-22	47.6200	47.6200	46.1300	46.1300	-2.884%	15	1,161	+67.483%
2026-01-21	47.5000	47.5000	47.5000	47.5000	-1.124%	1	1,160	+62.653%
2026-01-20	48.0000	48.0400	48.0000	48.0400	-8.756%	2	1,160	+60.824%
2026-01-16	54.5000	54.5000	52.6500	52.6500	-2.319%	41	1,169	+46.743%
2026-01-15	50.8500	56.1600	50.8500	53.9000	+19.116%	34	1,169	+43.340%
2026-01-14	45.4000	45.4000	45.2500	45.2500	-6.797%	2	1,156	+70.740%
2026-01-13	49.1500	49.5100	48.0000	48.5500	+0.915%	13	1,154	+59.135%
2026-01-12	47.9700	48.8200	47.9700	48.1100	+9.715%	4	1,160	+60.590%
2026-01-09	43.1200	43.8500	43.1200	43.8500	+4.679%	4	1,160	+76.192%
2026-01-08	43.5600	43.5600	41.8900	41.8900	-5.865%	12	1,157	+84.435%
2026-01-07	44.8000	44.8500	44.2300	44.5000	-3.408%	196	1,159	+73.618%
2026-01-06	45.8000	49.2500	44.9500	46.0700	+7.140%	267	1,340	+67.701%
2026-01-05	45.6900	46.1200	43.0000	43.0000	+1.415%	191	1,336	+79.674%
2026-01-02	37.4800	42.4000	37.4800	42.4000	+21.108%	51	1,273	+82.217%
2025-12-31	34.4400	35.3000	34.4400	35.0100	+1.361%	248	1,198	+120.680%
2025-12-26	34.1700	34.7100	34.1500	34.5400	+5.466%	39	1,198	+123.683%
2025-12-24	32.5600	32.7500	32.5600	32.7500	+2.568%	23	1,194	+135.908%
2025-12-23	30.5000	32.5600	30.2000	31.9300	+4.757%	121	1,194	+141.967%
2025-12-22	30.5000	31.3500	30.2100	30.4800	+2.213%	266	1,149	+153.478%
2025-12-19	31.1500	31.1500	28.4700	29.8200	+6.462%	178	1,077	+159.088%
2025-12-18	28.0700	28.0700	27.7300	28.0100	+11.372%	229	1,015	+175.830%
2025-12-17	26.7900	26.7900	25.1500	25.1500	-12.430%	110	1,038	+207.197%
2025-12-16	29.5400	29.5900	28.7200	28.7200	-8.096%	70	1,047	+169.011%
2025-12-15	31.9000	31.9000	31.2500	31.2500	-5.589%	3	1,030	+147.232%
2025-12-12	35.6200	35.6200	32.8900	33.1000	-7.542%	20	1,030	+133.414%
2025-12-11	36.6900	36.6900	35.8000	35.8000	-5.491%	3	1,022	+115.810%
2025-12-10	37.8800	37.8800	37.8800	37.8800	+5.958%	30	1,021	+103.960%
2025-12-09	34.2500	36.0000	34.0000	35.7500	+2.289%	133	991	+116.112%
2025-12-08	33.4300	34.9500	33.4300	34.9500	+11.377%	85	884	+121.059%
2025-12-05	32.3000	32.6400	31.3800	31.3800	+3.942%	92	880	+146.208%
2025-12-04	29.8600	30.8500	29.5100	30.1900	-3.237%	606	890	+155.913%
2025-12-03	29.9000	31.2000	28.5800	31.2000	+4.000%	464	815	+147.628%
2025-12-02	29.5000	30.7600	29.2300	30.0000	+5.263%	628	780	+157.533%
2025-12-01	29.1100	30.3500	28.0700	28.5000	+7.750%	48	569	+171.088%
2025-11-25	25.5400	26.4500	25.5400	26.4500	+3.929%	3	542	+192.098%
2025-11-21	24.2500	26.2000	24.2500	25.4500	-11.014%	8	544	+203.576%
2025-11-20	30.7000	30.7000	28.6000	28.6000	+5.535%	11	545	+170.140%
2025-11-17	27.8900	27.8900	27.1000	27.1000	-4.173%	2	543	+185.092%
2025-11-14	27.9500	28.2800	27.9500	28.2800	+0.641%	2	543	+173.197%
2025-11-13	28.2800	28.2800	28.1000	28.1000	-8.469%	3	542	+174.947%
2025-11-12	31.2000	31.2000	30.7000	30.7000	-0.357%	2	541	+151.661%
2025-11-11	30.8300	30.8300	30.8100	30.8100	-2.190%	2	539	+150.763%
2025-11-10	32.4500	32.4500	31.5000	31.5000	+9.185%	13	537	+145.270%
2025-11-07	28.8000	28.8500	28.8000	28.8500	-27.875%	2	526	+167.799%
2025-11-03	40.0800	40.0800	40.0000	40.0000	+5.960%	2	523	+93.150%
2025-10-30	39.0000	39.0000	37.4000	37.7500	-4.430%	21	523	+104.662%
2025-10-29	38.7500	39.5000	38.2300	39.5000	+13.604%	107	515	+95.595%
2025-10-28	34.7700	34.7700	34.7700	34.7700	-0.515%	1	465	+122.203%
2025-10-27	34.9500	34.9500	34.9500	34.9500	-0.285%	1	465	+121.059%
2025-10-24	35.4500	35.4500	35.0500	35.0500	+1.742%	253	465	+120.428%
2025-10-23	34.4400	34.4500	34.2000	34.4500	-0.491%	4	212	+124.267%
2025-10-21	35.1500	35.1500	34.6200	34.6200	-6.052%	10	210	+123.166%
2025-10-20	37.3500	37.6600	36.8500	36.8500	-4.484%	12	200	+109.661%
2025-10-16	40.5000	40.5000	38.5800	38.5800	-4.741%	2	194	+100.259%
2025-10-15	39.1000	40.5000	39.1000	40.5000	+8.000%	16	194	+90.765%
2025-10-14	36.4500	37.5000	36.1200	37.5000	-5.063%	181	193	+106.027%
2025-10-13	33.7500	39.5000	33.7500	39.5000	+32.550%	6	19	+95.595%
2025-10-10	31.7500	32.0400	29.8000	29.8000	-16.503%	8	16	+159.262%
2025-10-09	35.4500	35.6900	35.4500	35.6900	-2.219%	11	0	+116.475%
2025-10-08	33.9500	36.5000	33.9500	36.5000	0.000%	2	0	+111.671%